NYSE:DAVA
Endava Plc Stock Price (Quote)
$33.17
-0.110 (-0.331%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.99 | $34.63 | Wednesday, 8th May 2024 DAVA stock ended at $33.17. This is 0.331% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.65% from a day low at $32.82 to a day high of $33.69. |
| 90 days | $28.99 | $72.98 | |
| 52 weeks | $28.99 | $81.06 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $66.14 | $66.80 | $64.15 | $64.29 | 236 766 |
| Feb 26, 2024 | $66.56 | $67.06 | $65.20 | $65.23 | 244 074 |
| Feb 23, 2024 | $66.58 | $68.29 | $65.58 | $66.71 | 167 611 |
| Feb 22, 2024 | $66.88 | $68.59 | $66.27 | $66.47 | 580 941 |
| Feb 21, 2024 | $65.74 | $66.60 | $65.16 | $65.66 | 105 881 |
| Feb 20, 2024 | $66.80 | $67.48 | $66.13 | $66.32 | 119 106 |
| Feb 16, 2024 | $68.15 | $68.85 | $66.84 | $67.10 | 107 744 |
| Feb 15, 2024 | $68.46 | $69.00 | $67.12 | $68.61 | 376 071 |
| Feb 14, 2024 | $66.90 | $67.57 | $65.69 | $66.32 | 212 016 |
| Feb 13, 2024 | $69.28 | $69.32 | $65.69 | $66.00 | 221 169 |
| Feb 12, 2024 | $69.83 | $72.98 | $69.16 | $71.73 | 220 984 |
| Feb 09, 2024 | $69.86 | $71.62 | $68.58 | $69.91 | 163 474 |
| Feb 08, 2024 | $67.93 | $68.97 | $67.50 | $68.96 | 149 154 |
| Feb 07, 2024 | $69.56 | $69.75 | $66.64 | $67.21 | 306 897 |
| Feb 06, 2024 | $71.42 | $71.80 | $69.19 | $69.90 | 153 527 |
| Feb 05, 2024 | $71.73 | $71.73 | $69.78 | $70.95 | 177 966 |
| Feb 02, 2024 | $71.05 | $72.22 | $70.19 | $72.03 | 108 502 |
| Feb 01, 2024 | $71.18 | $72.14 | $69.54 | $71.66 | 178 303 |
| Jan 31, 2024 | $72.46 | $73.27 | $70.77 | $70.77 | 142 293 |
| Jan 30, 2024 | $75.35 | $75.48 | $72.78 | $73.24 | 182 689 |
| Jan 29, 2024 | $73.35 | $76.26 | $72.74 | $75.54 | 424 169 |
| Jan 26, 2024 | $74.86 | $76.35 | $73.65 | $74.09 | 300 472 |
| Jan 25, 2024 | $75.86 | $76.63 | $74.62 | $74.65 | 115 937 |
| Jan 24, 2024 | $76.38 | $78.14 | $73.92 | $75.53 | 223 201 |
| Jan 23, 2024 | $80.26 | $80.26 | $77.91 | $78.28 | 227 008 |
